Fittech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	53.100	53.100	52.500	53.000	53.000	90,031
2024-05-07	53.800	54.200	51.900	53.200	53.200	198,001
2024-05-06	52.700	54.000	52.700	53.600	53.600	232,001
2024-05-03	53.300	53.400	52.500	52.700	52.700	167,000
2024-05-02	52.800	53.300	52.100	53.300	53.300	116,521
2024-04-30	53.200	54.700	52.600	52.800	52.800	528,038
2024-04-29	51.000	53.300	51.000	53.000	53.000	517,233
2024-04-26	50.300	50.700	50.000	50.300	50.300	148,024
2024-04-25	50.700	50.700	50.000	50.200	50.200	83,046
2024-04-24	50.900	51.500	50.500	50.500	50.500	123,007
2024-04-23	49.800	50.500	49.800	50.400	50.400	110,167
2024-04-22	50.200	50.300	49.600	49.800	49.800	227,055
2024-04-19	52.000	52.000	49.000	50.300	50.300	581,051
2024-04-18	52.000	52.400	51.600	52.000	52.000	161,002
2024-04-17	50.800	52.500	50.800	52.200	52.200	209,126
2024-04-16	52.000	52.000	50.500	50.800	50.800	605,500
2024-04-15	52.300	52.400	52.000	52.000	52.000	224,003
2024-04-12	52.300	52.600	52.300	52.400	52.400	132,019
2024-04-11	52.900	52.900	52.100	52.200	52.200	207,038
2024-04-10	52.500	53.600	52.500	52.800	52.800	238,072
2024-04-09	52.800	53.600	52.500	52.500	52.500	250,005
2024-04-08	52.200	52.500	52.100	52.500	52.500	121,021
2024-04-03	53.000	53.000	52.000	52.100	52.100	231,010
2024-04-02	54.000	54.000	53.000	53.100	53.100	219,027
2024-04-01	52.600	54.000	52.400	53.700	53.700	427,050
2024-03-29	51.900	52.400	51.700	52.300	52.300	189,000
2024-03-28	52.600	52.800	51.600	51.600	51.600	389,330
2024-03-27	51.900	52.700	51.700	52.600	52.600	289,050
2024-03-26	52.700	53.100	51.900	51.900	51.900	419,028
2024-03-25	52.400	53.500	51.900	52.700	52.700	388,841
2024-03-22	52.000	52.600	52.000	52.500	52.500	182,111
2024-03-21	52.300	52.700	51.900	52.000	52.000	279,610
2024-03-20	53.000	53.200	51.700	52.100	52.100	343,157
2024-03-19	53.300	54.100	52.500	52.900	52.900	429,300
2024-03-18	53.500	54.000	53.000	53.500	53.500	357,004
2024-03-15	54.400	55.300	53.700	53.900	53.900	330,409
2024-03-14	55.500	56.400	53.600	54.300	54.300	539,255
2024-03-13	58.100	58.200	55.900	56.000	56.000	657,125
2024-03-12	57.500	58.100	57.400	57.800	57.800	207,111
2024-03-11	57.300	58.800	57.200	57.900	57.900	264,015
2024-03-08	58.500	58.500	57.200	57.200	57.200	474,096
2024-03-07	59.900	59.900	58.100	58.500	58.500	460,255
2024-03-06	60.000	60.500	59.600	59.900	59.900	243,350
2024-03-05	61.000	62.100	59.700	60.200	60.200	435,504
2024-03-04	62.700	63.000	59.200	60.900	60.900	1,116,200
2024-03-01	63.100	63.200	62.800	63.000	63.000	208,043
2024-02-29	64.000	64.200	63.100	63.400	63.400	223,137
2024-02-27	65.500	65.600	63.600	63.900	63.900	251,500
2024-02-26	64.500	65.300	64.500	65.100	65.100	246,041
2024-02-23	64.400	65.600	64.400	64.600	64.600	192,183
2024-02-22	64.800	65.600	64.200	64.400	64.400	257,570
2024-02-21	64.800	64.800	64.100	64.100	64.100	140,125
2024-02-20	65.300	65.400	63.600	64.200	64.200	245,111
2024-02-19	64.000	65.800	63.800	64.900	64.900	423,015
2024-02-16	63.600	63.900	62.800	63.600	63.600	279,436
2024-02-15	63.400	64.000	62.500	64.000	64.000	199,200
2024-02-05	63.600	63.600	61.400	62.600	62.600	398,004
2024-02-02	65.100	65.100	63.500	63.600	63.600	311,450
2024-02-01	65.000	65.000	64.300	64.500	64.500	104,001
2024-01-31	65.100	65.300	64.300	64.500	64.500	182,100

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	3.4605 TWD
2022-07-28	9.8872 TWD
2021-09-29	3.9549 TWD
2020-08-18	3.8922 TWD
2019-08-12	3.8893 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.